Canada Markets closed

Gatekeeper Systems Inc. (GSI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.32500.0000 (0.00%)
At close: 03:37PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.33000.33000.32000.33000.330021,100
Jun 29, 20220.32000.33000.30000.33000.3300105,600
Jun 28, 20220.33000.33000.31000.32000.3200119,200
Jun 27, 20220.34000.35000.33000.33000.3300129,100
Jun 24, 20220.34000.35000.33000.33000.3300175,300
Jun 23, 20220.36000.36000.33000.34000.3400290,000
Jun 22, 20220.37000.37000.36000.36000.360022,500
Jun 21, 20220.39000.39000.36000.37000.3700155,000
Jun 20, 20220.37000.38000.37000.38000.380039,600
Jun 17, 20220.35000.36000.35000.36000.360084,300
Jun 16, 20220.39000.39000.35000.35000.3500144,900
Jun 15, 20220.38000.39000.37000.38000.380063,500
Jun 14, 20220.38000.40000.37000.37000.370072,700
Jun 13, 20220.41000.41000.37000.38000.380093,000
Jun 10, 20220.42000.42000.40000.42000.420048,500
Jun 09, 20220.43000.43000.42000.42000.420063,800
Jun 08, 20220.43000.44000.41000.41000.410095,000
Jun 07, 20220.43000.45000.43000.43000.4300121,300
Jun 06, 20220.49000.52000.45000.45000.4500183,200
Jun 03, 20220.47000.48000.47000.47000.4700158,600
Jun 02, 20220.46000.46000.44000.46000.460092,200
Jun 01, 20220.38000.45000.37000.44000.4400427,900
May 31, 20220.35000.36000.34000.34000.340058,200
May 30, 20220.36000.38000.36000.36000.360025,400
May 27, 20220.36000.37000.35000.36000.360022,500
May 26, 20220.35000.37000.35000.36000.360040,500
May 25, 20220.35000.35000.33000.34000.340045,000
May 24, 20220.35000.35000.34000.35000.350052,500
May 20, 20220.37000.37000.35000.35000.350036,100
May 19, 20220.35000.36000.34000.36000.360017,100
May 18, 20220.37000.37000.34000.35000.350047,500
May 17, 20220.38000.38000.36000.36000.360068,300
May 16, 20220.37000.37000.35000.36000.360063,700
May 13, 20220.36000.38000.35000.35000.3500209,500
May 12, 20220.35000.36000.34000.35000.350036,200
May 11, 20220.35000.35000.33000.35000.3500273,700
May 10, 20220.39000.39000.34000.35000.3500121,400
May 09, 20220.38000.38000.36000.38000.3800156,100
May 06, 20220.40000.40000.36000.37000.3700370,900
May 05, 20220.42000.43000.39000.40000.400080,100
May 04, 20220.38000.42000.37000.42000.420071,400
May 03, 20220.39000.39000.37000.38000.380052,600
May 02, 20220.42000.42000.38000.39000.3900146,700
Apr 29, 20220.47000.47000.42000.42000.4200300,800
Apr 28, 20220.43000.45000.42000.45000.450088,600
Apr 27, 20220.45000.45000.44000.45000.4500252,000
Apr 26, 20220.48000.49000.45000.45000.4500245,500
Apr 25, 20220.48000.51000.48000.48000.4800338,300
Apr 22, 20220.51000.51000.50000.50000.500026,300
Apr 21, 20220.53000.53000.51000.52000.520059,500
Apr 20, 20220.55000.55000.50000.52000.5200146,200
Apr 19, 20220.56000.56000.53000.53000.5300229,900
Apr 18, 20220.49000.57000.49000.55000.5500280,400
Apr 14, 20220.47000.50000.46000.50000.5000231,100
Apr 13, 20220.48000.48000.46000.46000.460079,600
Apr 12, 20220.52000.52000.47000.48000.4800218,600
Apr 11, 20220.54000.54000.49000.52000.5200315,300
Apr 08, 20220.55000.56000.52000.54000.5400230,500
Apr 07, 20220.52000.55000.52000.54000.540085,600
Apr 06, 20220.56000.57000.52000.52000.5200213,400
Apr 05, 20220.60000.60000.56000.56000.5600131,600
Apr 04, 20220.53000.61000.53000.61000.6100261,300
Apr 01, 20220.51000.55000.51000.53000.5300278,300
Mar 31, 20220.49000.51000.49000.49000.4900246,000
Mar 30, 20220.45000.49000.45000.48000.4800167,800
Mar 29, 20220.45000.46000.45000.45000.450090,700
Mar 28, 20220.43000.45000.42000.45000.4500193,000
Mar 25, 20220.45000.45000.41000.43000.4300156,100
Mar 24, 20220.44000.44000.43000.43000.430019,400
Mar 23, 20220.45000.45000.43000.43000.430052,200
Mar 22, 20220.44000.46000.44000.45000.4500124,500
Mar 21, 20220.44000.46000.43000.43000.4300108,300
Mar 18, 20220.44000.46000.41000.46000.4600180,500
Mar 17, 20220.36000.43000.36000.43000.4300303,100
Mar 16, 20220.35000.36000.35000.36000.3600207,000
Mar 15, 20220.34000.35000.34000.34000.3400110,500
Mar 14, 20220.35000.35000.33000.33000.3300258,500
Mar 11, 20220.36000.36000.33000.33000.3300239,400
Mar 10, 20220.34000.37000.34000.35000.3500206,900
Mar 09, 20220.29000.34000.28000.33000.3300364,500
Mar 08, 20220.28000.28000.28000.28000.2800115,700
Mar 07, 20220.28000.30000.28000.28000.2800177,900
Mar 04, 20220.29000.30000.29000.29000.290028,700
Mar 03, 20220.30000.30000.29000.29000.290081,900
Mar 02, 20220.29000.30000.28000.30000.3000107,800
Mar 01, 20220.31000.31000.29000.30000.300095,600
Feb 28, 20220.31000.32000.31000.31000.310023,200
Feb 25, 20220.31000.32000.31000.31000.310050,100
Feb 24, 20220.30000.30000.28000.30000.3000243,400
Feb 23, 20220.32000.32000.30000.30000.3000157,000
Feb 22, 20220.34000.34000.31000.31000.3100320,200
Feb 18, 20220.35000.35000.34000.34000.340074,600
Feb 17, 20220.35000.35000.35000.35000.350017,800
Feb 16, 20220.34000.35000.34000.35000.350085,800
Feb 15, 20220.35000.35000.34000.34000.340049,400
Feb 14, 20220.35000.35000.35000.35000.350059,300
Feb 11, 20220.36000.36000.34000.35000.3500137,300
Feb 10, 20220.36000.37000.35000.37000.3700138,000
Feb 09, 20220.37000.38000.36000.37000.3700115,900
Feb 08, 20220.38000.38000.36000.37000.370098,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...